コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7350]	26/10/29	7,040	7,190	7,040	7,190	+150.0	+2.13	469,200	153,482,346,496
[7350]	26/10/28	7,100	7,110	6,970	7,040	+20.0	+0.28	58,700	150,280,339,456
[7350]	26/10/27	6,950	7,030	6,860	7,020	+170.0	+2.48	80,200	149,853,405,184
[7350]	26/10/26	6,790	6,930	6,760	6,850	+80.0	+1.18	62,700	146,224,480,256
[7350]	26/10/23	6,650	6,790	6,420	6,770	-160.0	-2.31	117,300	144,516,759,552
[7350]	26/10/22	7,220	7,240	6,880	6,930	-240.0	-3.35	53,400	147,932,217,344
[7350]	26/10/21	7,040	7,220	7,040	7,170	+220.0	+3.17	53,900	153,055,412,224
[7350]	26/10/20	7,390	7,410	6,950	6,950	-440.0	-5.95	91,600	148,359,151,616
[7350]	26/10/19	7,300	7,390	7,150	7,390	+10.0	+0.14	60,600	157,751,672,832
[7350]	26/10/16	7,250	7,380	7,250	7,380	+190.0	+2.64	63,800	157,538,205,696
[7350]	26/10/15	7,270	7,340	7,120	7,190	-210.0	-2.84	100,500	153,482,346,496
[7350]	26/10/14	7,560	7,560	7,340	7,400	-210.0	-2.76	84,700	157,965,139,968
[7350]	26/10/13	7,670	7,750	7,610	7,610	+80.0	+1.06	67,300	162,447,933,440
[7350]	26/10/09	7,660	7,740	7,480	7,530	+10.0	+0.13	80,500	160,740,196,352
[7350]	26/10/08	7,740	7,800	7,520	7,520	-220.0	-2.84	91,300	160,526,729,216
[7350]	26/10/07	7,960	8,050	7,740	7,740	-300.0	-3.73	81,600	165,222,989,824
[7350]	26/10/06	7,900	8,050	7,830	8,040	+180.0	+2.29	76,600	171,626,987,520
[7350]	26/10/05	7,830	7,940	7,770	7,860	+30.0	+0.38	61,900	167,784,595,456
[7350]	26/10/02	7,880	8,040	7,790	7,830	-100.0	-1.26	69,100	167,144,194,048
[7350]	26/10/01	8,070	8,070	7,830	7,930	-240.0	-2.94	103,100	169,278,849,024
[7350]	26/09/30	8,050	8,180	7,960	8,170	+120.0	+1.49	119,300	174,402,043,904
[7350]	26/09/29	8,110	8,140	7,940	8,050	-190.0	-2.31	87,600	171,840,454,656
[7350]	26/09/28	8,350	8,380	8,220	8,240	-40.0	-0.48	82,200	175,896,313,856
[7350]	26/09/25	8,020	8,280	8,000	8,280	+350.0	+4.41	93,600	176,750,182,400
[7350]	26/09/24	8,000	8,020	7,820	7,930	-30.0	-0.38	90,900	169,278,849,024
[7350]	26/09/18	7,930	7,960	7,760	7,960	+100.0	+1.27	118,100	169,919,250,432
[7350]	26/09/17	7,850	8,050	7,800	7,860	+20.0	+0.26	70,600	167,784,595,456
[7350]	26/09/16	7,810	7,950	7,810	7,840	+30.0	+0.38	76,100	167,357,661,184
[7350]	26/09/15	7,850	7,920	7,740	7,810	-30.0	-0.38	67,300	166,717,259,776
[7350]	26/09/14	7,750	7,850	7,640	7,840	+90.0	+1.16	69,700	167,357,661,184
[7350]	26/09/11	7,560	7,840	7,510	7,750	-50.0	-0.64	99,100	165,436,456,960
[7350]	26/09/10	7,540	7,840	7,510	7,800	+280.0	+3.72	78,900	166,503,792,640
[7350]	26/09/09	7,660	7,660	7,480	7,520	-120.0	-1.57	66,900	160,526,729,216
[7350]	26/09/08	7,800	7,870	7,640	7,640	-280.0	-3.54	64,000	163,088,334,848
[7350]	26/09/07	7,960	7,980	7,860	7,920	+10.0	+0.13	56,100	169,065,381,888
[7350]	26/09/04	7,930	7,970	7,730	7,910	0	+0.00	76,500	168,851,914,752
[7350]	26/09/03	7,890	7,990	7,830	7,910	+80.0	+1.02	85,700	168,851,914,752
[7350]	26/09/02	7,720	7,890	7,660	7,830	-10.0	-0.13	97,100	167,144,194,048
[7350]	26/09/01	7,630	7,840	7,560	7,840	+360.0	+4.81	160,600	167,357,661,184
[7350]	26/08/31	7,900	7,990	7,480	7,480	-460.0	-5.79	670,900	159,672,860,672
[7350]	26/08/28	7,760	8,020	7,710	7,940	+140.0	+1.79	91,200	169,492,316,160
[7350]	26/08/27	7,750	7,820	7,660	7,800	+160.0	+2.09	72,900	166,503,792,640
[7350]	26/08/26	7,650	7,730	7,620	7,640	+70.0	+0.92	56,200	163,088,334,848
[7350]	26/08/25	7,550	7,640	7,520	7,570	+110.0	+1.47	71,100	161,594,064,896
[7350]	26/08/24	7,770	7,780	7,450	7,460	-190.0	-2.48	86,800	159,245,926,400
[7350]	26/08/21	7,690	7,770	7,610	7,650	-40.0	-0.52	52,100	163,301,801,984
[7350]	26/08/20	7,690	7,880	7,600	7,690	-20.0	-0.26	67,200	164,155,654,144
[7350]	26/08/19	8,000	8,030	7,680	7,710	-410.0	-5.05	105,000	164,582,588,416
[7350]	26/08/18	8,140	8,280	8,050	8,120	+130.0	+1.63	111,300	173,334,724,608
[7350]	26/08/17	7,940	8,110	7,830	7,990	+50.0	+0.63	121,800	170,559,651,840
[7350]	26/08/14	7,930	8,240	7,830	7,940	+10.0	+0.13	191,800	169,492,316,160
[7350]	26/08/13	7,570	7,930	7,570	7,930	+370.0	+4.89	81,400	169,278,849,024
[7350]	26/08/12	7,510	7,620	7,460	7,560	+100.0	+1.34	76,900	161,380,597,760
[7350]	26/08/10	7,690	7,690	7,440	7,460	-150.0	-1.97	51,600	159,245,926,400
[7350]	26/08/07	7,790	7,850	7,560	7,610	-100.0	-1.30	70,500	162,447,933,440
[7350]	26/08/06	7,530	7,810	7,500	7,710	+180.0	+2.39	75,000	164,582,588,416
[7350]	26/08/05	7,500	7,650	7,500	7,530	+110.0	+1.48	63,800	160,740,196,352
[7350]	26/08/04	7,280	7,540	7,280	7,420	0	+0.00	70,100	158,392,074,240
[7350]	26/08/03	7,290	7,420	7,050	7,420	+70.0	+0.95	86,400	158,392,074,240
[7350]	26/07/31	7,210	7,400	7,070	7,350	+250.0	+3.52	88,000	156,897,804,288
[7350]	26/07/30	7,080	7,150	7,010	7,100	-60.0	-0.84	73,100	151,561,142,272
[7350]	26/07/29	7,360	7,360	6,990	7,160	-200.0	-2.72	109,500	152,841,945,088
[7350]	26/07/28	7,480	7,540	7,290	7,360	-200.0	-2.65	69,400	157,111,271,424
[7350]	26/07/27	7,440	7,590	7,330	7,560	+200.0	+2.72	74,200	161,380,597,760
[7350]	26/07/24	7,170	7,410	7,170	7,360	+60.0	+0.82	44,800	157,111,271,424
[7350]	26/07/23	7,060	7,320	7,060	7,300	+190.0	+2.67	60,500	155,830,468,608
[7350]	26/07/22	7,080	7,220	7,030	7,110	+50.0	+0.71	58,000	151,774,609,408
[7350]	26/07/21	6,880	7,090	6,840	7,060	+230.0	+3.37	104,200	150,707,273,728
[7350]	26/07/17	7,250	7,350	6,740	6,830	-480	-6.57	98,500	-
[7350]	26/07/16	7,380	7,420	7,250	7,310	+10	+0.14	107,300	-
[7350]	26/07/15	6,960	7,340	6,920	7,300	+370	+5.34	124,900	-
[7350]	26/07/14	6,910	6,970	6,780	6,930	+120	+1.76	49,500	-
[7350]	26/07/13	6,820	6,980	6,790	6,810	+50	+0.74	64,600	-
[7350]	26/07/10	6,810	6,970	6,760	6,760	-20	-0.29	61,200	-
[7350]	26/07/09	6,790	6,820	6,650	6,780	-40	-0.59	79,000	-
[7350]	26/07/08	6,740	6,880	6,730	6,820	+110	+1.64	63,900	-
[7350]	26/07/07	6,800	6,900	6,710	6,710	-30	-0.45	57,500	-
[7350]	26/07/06	6,630	6,780	6,580	6,740	+110	+1.66	54,200	-
[7350]	26/07/03	6,500	6,630	6,500	6,630	+160	+2.47	59,800	-
[7350]	26/07/02	6,410	6,580	6,400	6,470	+70	+1.09	68,100	-
[7350]	26/07/01	6,350	6,460	6,350	6,400	+50	+0.79	58,700	-
[7350]	26/06/30	6,380	6,400	6,300	6,350	+10	+0.16	57,600	-
[7350]	26/06/29	6,350	6,410	6,240	6,340	+10	+0.16	55,800	-
[7350]	26/06/26	6,250	6,340	6,210	6,330	+80	+1.28	55,000	-
[7350]	26/06/25	6,280	6,320	6,170	6,250	+70	+1.13	40,400	-
[7350]	26/06/24	6,300	6,350	6,150	6,180	-120	-1.90	42,100	-
[7350]	26/06/23	6,380	6,440	6,300	6,300	0	0.00	48,700	-
[7350]	26/06/22	6,220	6,370	6,190	6,300	+50	+0.80	49,200	-
[7350]	26/06/19	6,300	6,380	6,150	6,250	-150	-2.34	101,400	-
[7350]	26/06/18	6,510	6,550	6,400	6,400	+20	+0.31	67,100	-
[7350]	26/06/17	6,590	6,650	6,380	6,380	-160	-2.45	75,100	-
[7350]	26/06/16	6,520	6,620	6,390	6,540	-60	-0.91	87,400	-
[7350]	26/06/15	6,620	6,720	6,570	6,600	+130	+2.01	76,600	-
[7350]	26/06/12	6,420	6,510	6,380	6,470	+150	+2.37	80,800	-
[7350]	26/06/11	6,330	6,400	6,230	6,320	-10	-0.16	61,700	-
[7350]	26/06/10	6,390	6,620	6,320	6,330	-40	-0.63	89,600	-
[7350]	26/06/09	6,230	6,420	6,210	6,370	+210	+3.41	77,800	-
[7350]	26/06/08	6,020	6,170	6,000	6,160	-30	-0.48	50,600	-
[7350]	26/06/05	6,230	6,270	6,180	6,190	+60	+0.98	32,500	-
[7350]	26/06/04	6,010	6,230	6,010	6,130	+50	+0.82	49,500	-
[7350]	26/06/03	6,180	6,240	6,080	6,080	-80	-1.30	53,700	-
[7350]	26/06/02	6,070	6,190	5,870	6,160	+90	+1.48	66,900	-
[7350]	26/06/01	6,170	6,200	6,060	6,070	-100	-1.62	48,300	-
[7350]	26/05/29	6,120	6,270	6,120	6,170	+60	+0.98	66,700	-
[7350]	26/05/28	6,180	6,200	6,030	6,110	-150	-2.40	87,200	-
[7350]	26/05/27	6,300	6,370	6,160	6,260	-30	-0.48	55,800	-
[7350]	26/05/26	6,200	6,350	6,130	6,290	-10	-0.16	60,300	-
[7350]	26/05/25	6,150	6,340	6,070	6,300	+150	+2.44	92,500	-
[7350]	26/05/22	6,340	6,370	6,090	6,150	-140.0	-2.23	111,500	-
[7350]	26/05/21	6,310	6,450	6,280	6,290	+80.0	+1.29	88,000	-
[7350]	26/05/20	6,310	6,370	6,060	6,210	-20.0	-0.32	99,900	-
[7350]	26/05/19	6,190	6,320	6,190	6,230	+70.0	+1.14	95,200	-
[7350]	26/05/18	5,910	6,210	5,810	6,160	+250.0	+4.23	126,100	-
[7350]	26/05/15	5,800	5,960	5,770	5,910	+120.0	+2.07	147,800	-
[7350]	26/05/14	5,800	5,810	5,690	5,790	-10.0	-0.17	43,000	-
[7350]	26/05/13	5,720	5,830	5,720	5,800	+90.0	+1.58	51,100	-
[7350]	26/05/12	5,800	5,800	5,670	5,710	-40.0	-0.70	36,700	-
[7350]	26/05/11	5,700	5,790	5,650	5,750	+50.0	+0.88	54,300	-
[7350]	26/05/08	5,690	5,730	5,490	5,700	-90.0	-1.55	122,800	-
[7350]	26/05/07	5,740	5,900	5,660	5,790	+200.0	+3.58	85,200	-
[7350]	26/05/01	5,690	5,690	5,540	5,590	-40.0	-0.71	29,600	-
[7350]	26/04/30	5,690	5,690	5,530	5,630	-110.0	-1.92	65,800	-
[7350]	26/04/28	5,430	5,740	5,430	5,740	+250.0	+4.55	68,900	-
[7350]	26/04/27	5,400	5,520	5,380	5,490	-10	-0.18	46,500	-
[7350]	26/04/24	5,520	5,540	5,410	5,500	+20	+0.36	44,000	-
[7350]	26/04/23	5,410	5,500	5,400	5,480	-10	-0.18	40,900	-
[7350]	26/04/22	5,640	5,660	5,480	5,490	-150	-2.66	48,000	-
[7350]	26/04/21	5,790	5,800	5,630	5,640	-140	-2.42	60,700	-
[7350]	26/04/20	5,900	5,920	5,780	5,780	-130	-2.20	27,300	-
[7350]	26/04/17	5,910	5,950	5,820	5,910	-70	-1.17	60,000	-
[7350]	26/04/16	5,880	5,990	5,880	5,980	+150	+2.57	61,500	-
[7350]	26/04/15	5,770	5,940	5,770	5,830	+80	+1.39	52,300	-
[7350]	26/04/14	5,830	5,840	5,710	5,750	-80	-1.37	79,800	-
[7350]	26/04/13	5,650	5,830	5,640	5,830	+110	+1.92	104,300	-
[7350]	26/04/10	5,700	5,790	5,660	5,720	+220	+4.00	110,600	-
[7350]	26/04/09	5,580	5,600	5,470	5,500	-60	-1.08	67,700	-
[7350]	26/04/08	5,640	5,660	5,520	5,560	+120	+2.21	62,600	-
[7350]	26/04/07	5,410	5,510	5,390	5,440	+60	+1.12	46,300	-
[7350]	26/04/06	5,380	5,440	5,360	5,380	0	0.00	39,400	-
[7350]	26/04/03	5,400	5,430	5,320	5,380	-20	-0.37	50,300	-
[7350]	26/04/02	5,630	5,680	5,400	5,400	-190	-3.40	59,900	-
[7350]	26/04/01	5,510	5,590	5,450	5,590	+350	+6.68	65,200	-
[7350]	26/03/31	5,260	5,400	5,200	5,240	-120	-2.24	73,400	-
[7350]	26/03/30	5,230	5,390	5,220	5,360	-230	-4.11	56,000	-
[7350]	26/03/27	5,440	5,630	5,430	5,590	+100	+1.82	71,000	-
[7350]	26/03/26	5,640	5,640	5,420	5,490	-90	-1.61	31,900	-
[7350]	26/03/25	5,510	5,640	5,490	5,580	+170	+3.14	55,000	-
[7350]	26/03/24	5,410	5,450	5,320	5,410	+200	+3.84	41,500	-
[7350]	26/03/23	5,210	5,270	5,140	5,210	-240	-4.40	54,800	-
[7350]	26/03/19	5,490	5,540	5,420	5,450	-200	-3.54	37,000	-
[7350]	26/03/18	5,560	5,660	5,550	5,650	+230	+4.24	42,200	-
[7350]	26/03/17	5,490	5,580	5,410	5,420	-10	-0.18	31,600	-
[7350]	26/03/16	5,450	5,480	5,340	5,430	+20	+0.37	53,800	-
[7350]	26/03/13	5,350	5,510	5,330	5,410	+20	+0.37	52,800	-
[7350]	26/03/12	5,590	5,600	5,370	5,390	-290	-5.11	57,900	-
[7350]	26/03/11	5,670	5,810	5,670	5,680	+110	+1.97	93,800	-
[7350]	26/03/10	5,350	5,600	5,350	5,570	+320	+6.10	68,800	-
[7350]	26/03/09	5,160	5,290	5,080	5,250	-310	-5.58	86,900	-
[7350]	26/03/06	5,420	5,580	5,360	5,560	-50	-0.89	62,200	-
[7350]	26/03/05	5,460	5,670	5,440	5,610	+450	+8.72	73,300	-
[7350]	26/03/04	5,450	5,490	5,060	5,160	-470	-8.35	95,300	-
[7350]	26/03/03	5,750	5,830	5,630	5,630	-120	-2.09	106,600	-
[7350]	26/03/02	5,770	5,820	5,620	5,750	-260	-4.33	134,000	-
[7350]	26/02/27	5,920	6,020	5,910	6,010	+110	+1.86	117,800	-
[7350]	26/02/26	5,860	5,950	5,820	5,900	+140	+2.43	68,100	-
[7350]	26/02/25	5,880	5,880	5,720	5,760	-170	-2.87	70,000	-
[7350]	26/02/24	5,900	5,940	5,650	5,930	+30	+0.51	86,300	-
[7350]	26/02/20	5,840	5,940	5,820	5,900	-40	-0.67	52,000	-
[7350]	26/02/19	5,900	5,940	5,840	5,940	+40	+0.68	65,200	-
[7350]	26/02/18	5,780	5,900	5,720	5,900	+180	+3.15	58,700	-
[7350]	26/02/17	5,700	5,860	5,640	5,720	-50	-0.87	64,000	-
[7350]	26/02/16	5,840	5,840	5,660	5,770	-70	-1.20	93,600	-
[7350]	26/02/13	5,980	6,020	5,810	5,840	-160	-2.67	131,900	-
[7350]	26/02/12	5,830	6,010	5,830	6,000	+130	+2.21	81,500	-
[7350]	26/02/10	5,810	5,890	5,740	5,870	+160	+2.80	60,400	-
[7350]	26/02/09	5,890	5,890	5,670	5,710	+10	+0.18	82,400	-
[7350]	26/02/06	5,520	5,700	5,470	5,700	+130	+2.33	65,700	-
[7350]	26/02/05	5,530	5,620	5,510	5,570	+60	+1.09	55,100	-
[7350]	26/02/04	5,400	5,530	5,370	5,510	+90	+1.66	61,300	-
[7350]	26/02/03	5,250	5,420	5,200	5,420	+270	+5.24	88,600	-
[7350]	26/02/02	5,300	5,370	5,140	5,150	-100	-1.90	55,300	-
[7350]	26/01/30	5,250	5,280	5,200	5,250	+10	+0.19	44,300	-
[7350]	26/01/29	5,120	5,240	5,060	5,240	+120	+2.34	59,900	-
[7350]	26/01/28	5,180	5,200	5,100	5,120	-100	-1.92	35,900	-
[7350]	26/01/27	5,140	5,240	5,110	5,220	+10	+0.19	70,700	-
[7350]	26/01/26	5,210	5,330	5,200	5,210	-190	-3.52	77,900	-
[7350]	26/01/23	5,160	5,480	5,160	5,400	+240	+4.65	89,900	-
[7350]	26/01/22	5,100	5,210	5,100	5,160	+130	+2.58	49,800	-
[7350]	26/01/21	4,980	5,070	4,945	5,030	-100	-1.95	52,000	-
[7350]	26/01/20	5,180	5,190	5,100	5,130	-90	-1.72	40,400	-
[7350]	26/01/19	5,230	5,240	5,160	5,220	0	0.00	39,400	-
[7350]	26/01/16	5,200	5,250	5,170	5,220	+40	+0.77	47,000	-
[7350]	26/01/15	5,040	5,180	5,040	5,180	+90	+1.77	42,200	-
[7350]	26/01/14	5,050	5,110	4,995	5,090	+30	+0.59	59,700	-
[7350]	26/01/13	5,100	5,100	5,010	5,060	+95	+1.91	40,700	-
[7350]	26/01/09	4,945	4,990	4,925	4,965	+80	+1.64	60,700	-
[7350]	26/01/08	4,890	4,940	4,850	4,885	-10	-0.20	36,400	-
[7350]	26/01/07	4,860	4,925	4,850	4,895	0	0.00	32,200	-
[7350]	26/01/06	4,845	4,930	4,840	4,895	+65	+1.35	47,200	-
[7350]	26/01/05	4,795	4,835	4,765	4,830	+65	+1.36	48,100	-
[7350]	25/12/30	4,755	4,835	4,720	4,765	+10	+0.21	34,900	-
[7350]	25/12/29	4,695	4,755	4,675	4,755	+50	+1.06	33,800	-
[7350]	25/12/26	4,735	4,775	4,690	4,705	+15	+0.32	38,600	-
[7350]	25/12/25	4,745	4,745	4,675	4,690	-30	-0.64	31,400	-
[7350]	25/12/24	4,800	4,850	4,715	4,720	-80	-1.67	35,300	-
[7350]	25/12/23	4,730	4,845	4,715	4,800	+70	+1.48	59,000	-
[7350]	25/12/22	4,725	4,760	4,710	4,730	+25	+0.53	54,400	-
[7350]	25/12/19	4,620	4,720	4,620	4,705	+65	+1.40	60,000	-
[7350]	25/12/18	4,670	4,690	4,590	4,640	-30	-0.64	46,500	-
[7350]	25/12/17	4,640	4,710	4,565	4,670	+30	+0.65	46,100	-
[7350]	25/12/16	4,805	4,815	4,635	4,640	-135	-2.83	58,300	-
[7350]	25/12/15	4,605	4,775	4,600	4,775	+170	+3.69	49,800	-
[7350]	25/12/12	4,550	4,650	4,550	4,605	+115	+2.56	68,700	-
[7350]	25/12/11	4,595	4,615	4,490	4,490	-85	-1.86	32,800	-
[7350]	25/12/10	4,610	4,610	4,550	4,575	+5	+0.11	40,300	-
[7350]	25/12/09	4,600	4,625	4,565	4,570	-15	-0.33	23,600	-
[7350]	25/12/08	4,620	4,660	4,560	4,585	-15	-0.33	35,400	-
[7350]	25/12/05	4,585	4,615	4,550	4,600	0	0.00	35,000	-
[7350]	25/12/04	4,500	4,615	4,475	4,600	+85	+1.88	47,100	-
[7350]	25/12/03	4,580	4,580	4,500	4,515	-90	-1.95	63,400	-
[7350]	25/12/02	4,700	4,710	4,585	4,605	-30	-0.65	41,600	-
[7350]	25/12/01	4,715	4,790	4,635	4,635	-10	-0.22	73,600	-
[7350]	25/11/28	4,600	4,700	4,600	4,645	+60	+1.31	67,900	-
[7350]	25/11/27	4,500	4,635	4,500	4,585	+115	+2.57	74,900	-
[7350]	25/11/26	4,400	4,500	4,400	4,470	+105	+2.41	58,900	-
[7350]	25/11/25	4,375	4,385	4,330	4,365	+45	+1.04	40,500	-
[7350]	25/11/21	4,275	4,365	4,275	4,320	0	0.00	50,900	-
[7350]	25/11/20	4,265	4,375	4,265	4,320	+120	+2.86	65,800	-
[7350]	25/11/19	4,200	4,280	4,175	4,200	+40	+0.96	71,000	-
[7350]	25/11/18	4,270	4,300	4,150	4,160	-130	-3.03	72,200	-
[7350]	25/11/17	4,310	4,375	4,255	4,290	-35	-0.81	74,100	-
[7350]	25/11/14	4,275	4,360	4,230	4,325	+30	+0.70	61,400	-
[7350]	25/11/13	4,250	4,345	4,245	4,295	+45	+1.06	66,100	-
[7350]	25/11/12	4,260	4,325	4,230	4,250	0	0.00	113,800	-
[7350]	25/11/11	4,045	4,250	3,960	4,250	+260	+6.52	234,600	-
[7350]	25/11/10	3,960	4,020	3,940	3,990	+85	+2.18	96,500	-
[7350]	25/11/07	3,970	3,970	3,880	3,905	-65	-1.64	50,900	-
[7350]	25/11/06	3,860	4,010	3,855	3,970	+110	+2.85	56,500	-
[7350]	25/11/05	3,875	3,875	3,705	3,860	-5	-0.13	61,600	-
[7350]	25/11/04	3,855	3,910	3,810	3,865	+20	+0.52	50,000	-
[7350]	25/10/31	3,860	3,875	3,790	3,845	-35	-0.90	63,900	-
[7350]	25/10/30	3,810	3,905	3,795	3,880	+105	+2.78	142,100	-
[7350]	25/10/29	3,860	3,865	3,760	3,775	-85	-2.20	63,100	-
[7350]	25/10/28	3,920	3,945	3,855	3,860	-70	-1.78	61,800	-
[7350]	25/10/27	3,860	3,965	3,835	3,930	+130	+3.42	80,200	-
[7350]	25/10/24	3,795	3,800	3,755	3,800	+5	+0.13	46,700	-
[7350]	25/10/23	3,750	3,795	3,735	3,795	+40	+1.07	47,400	-
[7350]	25/10/22	3,750	3,790	3,730	3,755	+5	+0.13	28,700	-
[7350]	25/10/21	3,750	3,770	3,725	3,750	+5	+0.13	31,700	-
[7350]	25/10/20	3,675	3,755	3,660	3,745	+110	+3.03	38,200	-
[7350]	25/10/17	3,630	3,635	3,595	3,635	-55	-1.49	35,300	-
[7350]	25/10/16	3,680	3,715	3,670	3,690	+45	+1.23	38,900	-
[7350]	25/10/15	3,640	3,660	3,605	3,645	+55	+1.53	46,500	-
[7350]	25/10/14	3,615	3,650	3,545	3,590	-95	-2.58	70,600	-
[7350]	25/10/10	3,750	3,750	3,665	3,685	-115	-3.03	66,200	-
[7350]	25/10/09	3,755	3,800	3,740	3,800	+50	+1.33	34,400	-
[7350]	25/10/08	3,755	3,805	3,740	3,750	+20	+0.54	46,500	-
[7350]	25/10/07	3,720	3,770	3,685	3,730	-10	-0.27	49,700	-
[7350]	25/10/06	3,785	3,795	3,640	3,740	-10	-0.27	101,700	-
[7350]	25/10/03	3,720	3,760	3,710	3,750	+20	+0.54	32,000	-
[7350]	25/10/02	3,755	3,785	3,675	3,730	-25	-0.67	52,200	-
[7350]	25/10/01	3,860	3,860	3,740	3,755	-110	-2.85	59,300	-
[7350]	25/09/30	3,800	3,890	3,735	3,865	+85	+2.25	70,000	-
[7350]	25/09/29	3,835	3,840	3,765	3,780	-115	-2.95	73,100	-
[7350]	25/09/26	3,820	3,905	3,820	3,895	+105	+2.77	73,100	-
[7350]	25/09/25	3,700	3,810	3,700	3,790	+70	+1.88	62,300	-
[7350]	25/09/24	3,675	3,720	3,675	3,720	+5	+0.13	45,600	-
[7350]	25/09/22	3,690	3,725	3,675	3,715	+35	+0.95	41,200	-
[7350]	25/09/19	3,640	3,690	3,610	3,680	+35	+0.96	70,800	-
[7350]	25/09/18	3,660	3,660	3,620	3,645	+40	+1.11	47,900	-
[7350]	25/09/17	3,605	3,610	3,550	3,605	-30	-0.83	49,200	-
[7350]	25/09/16	3,630	3,635	3,600	3,635	+5	+0.14	37,900	-
[7350]	25/09/12	3,680	3,680	3,625	3,630	-20	-0.55	52,400	-
[7350]	25/09/11	3,650	3,670	3,620	3,650	-15	-0.41	34,400	-
[7350]	25/09/10	3,615	3,670	3,605	3,665	+45	+1.24	39,800	-
[7350]	25/09/09	3,655	3,675	3,600	3,620	-35	-0.96	37,300	-
[7350]	25/09/08	3,650	3,655	3,600	3,655	+10	+0.27	44,400	-
[7350]	25/09/05	3,680	3,705	3,625	3,645	-30	-0.82	66,200	-